Kyowa Kirin Co., Ltd. (FRA:KY4)
Germany · Delayed Price · Currency is EUR 13.10
-0.10 (-0.76%)
At close: Sep 30, 2025
Kyowa Kirin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 12.90 | 13.20 | 12.90 | 13.20 | 13.20 | - | 183 |
| Sep 26, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | 183 |
| Sep 25, 2025 | 13.10 | 13.20 | 13.10 | 13.20 | 13.20 | 1.54% | 183 |
| Sep 24, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -2.26% | 183 |
| Sep 23, 2025 | 13.30 | 13.50 | 13.30 | 13.30 | 13.30 | - | 183 |
| Sep 22, 2025 | 13.30 | 13.60 | 13.30 | 13.30 | 13.30 | -0.75% | 50 |
| Sep 19, 2025 | 13.40 | 13.40 | 13.30 | 13.40 | 13.40 | -1.47% | 200 |
| Sep 18, 2025 | 13.70 | 13.70 | 13.60 | 13.60 | 13.60 | - | 200 |
| Sep 17, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | 200 |
| Sep 16, 2025 | 14.20 | 14.20 | 13.60 | 13.60 | 13.60 | -4.90% | 200 |
| Sep 15, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | 150 |
| Sep 12, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | 150 |
| Sep 11, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -1.38% | 150 |
| Sep 10, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -1.36% | 150 |
| Sep 9, 2025 | 14.60 | 14.70 | 14.60 | 14.70 | 14.70 | -0.68% | 150 |
| Sep 8, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -1.99% | 150 |
| Sep 5, 2025 | 15.00 | 15.10 | 15.00 | 15.10 | 15.10 | - | 150 |
| Sep 4, 2025 | 15.00 | 15.10 | 15.00 | 15.10 | 15.10 | 0.67% | 150 |
| Sep 3, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 150 |
| Sep 2, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.67% | 150 |
| Sep 1, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 2.05% | 150 |
| Aug 29, 2025 | 14.60 | 14.70 | 14.60 | 14.60 | 14.60 | -0.68% | 150 |
| Aug 28, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.68% | 150 |
| Aug 27, 2025 | 14.90 | 14.90 | 14.60 | 14.60 | 14.60 | -2.01% | 150 |
| Aug 26, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | 100 |
| Aug 25, 2025 | 15.00 | 15.00 | 14.90 | 14.90 | 14.90 | -1.97% | 100 |
| Aug 22, 2025 | 15.20 | 15.20 | 15.10 | 15.20 | 15.20 | 0.66% | 100 |
| Aug 21, 2025 | 15.20 | 15.20 | 15.10 | 15.10 | 15.10 | -0.66% | 100 |
| Aug 20, 2025 | 15.30 | 15.30 | 15.20 | 15.20 | 15.20 | - | 100 |
| Aug 19, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.66% | 100 |
| Aug 18, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -0.66% | 100 |
| Aug 15, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | 100 |
| Aug 14, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.66% | 100 |
| Aug 13, 2025 | 15.10 | 15.10 | 15.00 | 15.10 | 15.10 | 0.67% | 100 |
| Aug 12, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -3.23% | 100 |
| Aug 11, 2025 | 15.40 | 15.50 | 15.40 | 15.50 | 15.50 | 0.65% | 100 |
| Aug 8, 2025 | 15.40 | 15.40 | 15.30 | 15.40 | 15.40 | -0.65% | 5 |
| Aug 7, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 2.65% | 5 |
| Aug 6, 2025 | 15.20 | 15.20 | 15.10 | 15.10 | 15.10 | 1.34% | 5 |
| Aug 5, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | 5 |
| Aug 4, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | 5 |
| Aug 1, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.67% | 5 |
| Jul 31, 2025 | 15.10 | 15.10 | 14.90 | 15.00 | 15.00 | 0.67% | 5 |
| Jul 30, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.67% | 5 |
| Jul 29, 2025 | 14.90 | 15.00 | 14.90 | 15.00 | 15.00 | 2.04% | 5 |
| Jul 28, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.68% | 5 |
| Jul 25, 2025 | 14.70 | 14.70 | 14.60 | 14.60 | 14.60 | -0.68% | 5 |
| Jul 24, 2025 | 14.80 | 14.80 | 14.70 | 14.70 | 14.70 | 0.68% | 5 |
| Jul 23, 2025 | 14.50 | 14.60 | 14.50 | 14.60 | 14.60 | 2.82% | 5 |
| Jul 22, 2025 | 14.10 | 14.20 | 14.10 | 14.20 | 14.20 | -2.07% | 5 |